Skip to main content
Morgan Stanley (MS)
NYSE: MS · Real-Time Price · USD
176.51
+1.62 (0.93%)
At close: Dec 5, 2025, 4:00 PM EST
176.55
+0.04 (0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025174.47177.32174.30176.51176.510.93%4,558,244
Dec 4, 2025174.32176.00173.72174.89174.890.67%4,712,781
Dec 3, 2025168.55174.00168.10173.72173.722.74%6,220,767
Dec 2, 2025168.89170.12168.69169.09169.090.37%4,338,160
Dec 1, 2025169.01169.77167.73168.47168.47-0.70%4,391,640
Nov 28, 2025168.00170.27167.76169.66169.661.02%2,133,673
Nov 26, 2025166.98168.96165.87167.94167.941.52%4,844,240
Nov 25, 2025163.51165.87160.62165.43165.431.60%5,561,124
Nov 24, 2025161.33164.46159.00162.83162.832.95%10,125,895
Nov 21, 2025159.78160.11155.23158.17158.17-0.33%9,021,314
Nov 20, 2025164.20166.94158.51158.70158.70-2.21%5,258,624
Nov 19, 2025160.35162.91160.05162.29162.291.54%6,413,570
Nov 18, 2025158.64161.67157.79159.83159.830.24%4,864,929
Nov 17, 2025163.25164.09158.76159.45159.45-2.69%5,727,232
Nov 14, 2025164.20164.80159.94163.86163.86-1.06%6,691,156
Nov 13, 2025169.31170.35165.17165.61165.61-2.54%6,090,916
Nov 12, 2025167.52171.77167.52169.92169.922.05%6,892,852
Nov 11, 2025165.30166.72164.78166.50166.500.88%3,237,818
Nov 10, 2025163.81166.06163.81165.05165.051.66%5,015,510
Nov 7, 2025162.21162.60158.06162.36162.36-0.65%6,323,349
Nov 6, 2025164.57165.67162.65163.42163.42-1.07%4,293,079
Nov 5, 2025163.87165.96161.63165.18165.180.71%4,132,990
Nov 4, 2025162.33166.93160.86164.01164.010.22%5,739,196
Nov 3, 2025164.30164.66161.57163.65163.65-0.21%4,719,316
Oct 31, 2025163.35164.90162.91164.00164.00-0.76%5,323,660
Oct 30, 2025163.82167.00163.40165.26164.260.75%4,960,464
Oct 29, 2025164.31166.02163.12164.03163.04-0.71%4,963,544
Oct 28, 2025166.12167.13164.38165.21164.21-0.49%3,601,038
Oct 27, 2025164.96166.69164.90166.02165.021.32%5,056,016
Oct 24, 2025160.52164.90160.52163.86162.872.86%5,547,545
Oct 23, 2025158.90160.09157.90159.31158.350.75%3,735,632
Oct 22, 2025159.57159.74157.22158.12157.16-0.70%4,360,462
Oct 21, 2025161.45162.06159.19159.23158.27-1.69%4,220,552
Oct 20, 2025160.20163.14159.50161.97160.992.08%5,740,986
Oct 17, 2025160.70160.98157.85158.67157.71-0.84%7,965,048
Oct 16, 2025163.09164.75158.97160.02159.05-1.62%10,477,508
Oct 15, 2025162.93166.77161.64162.65161.674.71%13,673,664
Oct 14, 2025154.50157.12151.88155.34154.400.14%8,023,826
Oct 13, 2025154.28155.62153.35155.13154.192.15%4,735,832
Oct 10, 2025156.86157.95151.84151.86150.94-2.82%5,531,731
Oct 9, 2025155.58156.43153.83156.27155.320.40%6,092,604
Oct 8, 2025156.48156.55154.02155.65154.71-0.21%4,038,634
Oct 7, 2025158.78159.29155.40155.97155.03-1.34%4,590,058
Oct 6, 2025158.00158.73155.01158.09157.130.32%4,696,714
Oct 3, 2025156.93157.80156.16157.59156.641.47%5,182,306
Oct 2, 2025156.69157.01153.71155.30154.36-1.01%5,087,767
Oct 1, 2025157.88158.44155.55156.89155.94-1.30%5,467,367
Sep 30, 2025161.39162.23156.84158.96158.00-1.37%5,547,090
Sep 29, 2025160.69161.33159.72161.16160.180.66%4,186,140
Sep 26, 2025159.56161.81159.33160.11159.140.73%5,326,866
Sep 25, 2025157.39159.25156.63158.95157.990.68%5,351,099
Sep 24, 2025161.10161.47157.84157.88156.92-1.79%5,195,184
Sep 23, 2025160.58163.98159.60160.76159.790.03%5,336,240
Sep 22, 2025159.33161.03157.83160.71159.740.50%4,421,226
Sep 19, 2025159.55161.09158.12159.91158.940.42%14,902,003
Sep 18, 2025157.90160.14157.49159.24158.281.16%4,323,807
Sep 17, 2025156.64157.97155.65157.41156.461.03%4,604,289
Sep 16, 2025157.08157.50155.22155.81154.87-0.53%7,539,549
Sep 15, 2025157.35158.48155.88156.64155.690.16%4,829,958
Sep 12, 2025156.05156.87155.62156.39155.44-0.06%4,341,609
Sep 11, 2025154.39157.77154.08156.48155.531.53%7,399,670
Sep 10, 2025152.90154.53151.42154.12153.191.25%4,945,584
Sep 9, 2025148.42152.82148.35152.22151.302.31%6,673,185
Sep 8, 2025148.32149.20147.25148.79147.890.47%3,821,100
Sep 5, 2025151.12151.86146.29148.09147.19-1.62%5,697,479
Sep 4, 2025149.03150.75148.68150.53149.621.35%3,954,989
Sep 3, 2025148.81149.55146.94148.53147.63-0.21%4,339,040
Sep 2, 2025148.56149.07145.66148.85147.95-1.08%5,330,189
Aug 29, 2025149.89150.75149.13150.48149.570.20%3,629,438
Aug 28, 2025149.84150.39149.18150.18149.270.54%3,898,468
Aug 27, 2025148.37150.12148.03149.38148.480.28%3,329,209
Aug 26, 2025147.32149.03146.30148.97148.070.89%4,454,022
Aug 25, 2025147.98148.61147.57147.65146.76-0.25%2,596,476
Aug 22, 2025144.82148.90144.67148.02147.122.76%6,759,745
Aug 21, 2025143.41144.45142.90144.04143.17-0.06%3,269,421
Aug 20, 2025143.82144.71141.03144.12143.250.03%4,619,562
Aug 19, 2025144.49144.97143.42144.07143.20-0.49%4,257,909
Aug 18, 2025144.11145.06143.82144.78143.900.10%3,548,968
Aug 15, 2025148.63148.81144.46144.63143.75-2.61%4,985,971
Aug 14, 2025147.00148.66146.17148.51147.610.51%4,188,628
Aug 13, 2025148.15149.08145.39147.76146.870.32%5,542,369
Aug 12, 2025145.07148.23144.82147.29146.402.37%7,111,781
Aug 11, 2025143.57144.19142.66143.88143.010.49%4,024,857
Aug 8, 2025141.62143.93141.28143.18142.311.60%3,943,499
Aug 7, 2025142.23142.71140.60140.92140.07-0.27%3,728,729
Aug 6, 2025141.15141.86140.51141.30140.440.60%3,765,824
Aug 5, 2025141.66142.71139.41140.46139.61-0.64%5,331,220
Aug 4, 2025140.18141.78139.71141.36140.501.63%3,851,567
Aug 1, 2025139.27139.57136.17139.09138.25-2.37%6,678,650
Jul 31, 2025143.20144.70142.00142.46141.60-1.71%5,523,673
Jul 30, 2025143.83145.48143.28144.94143.070.96%5,236,849
Jul 29, 2025143.50144.05142.10143.56141.710.70%5,158,704
Jul 28, 2025143.04143.14142.02142.56140.72-0.31%3,729,601
Jul 25, 2025142.92143.38142.05143.01141.160.36%3,463,310
Jul 24, 2025142.47143.72141.85142.50140.660.20%3,817,932
Jul 23, 2025140.78142.63139.93142.21140.371.55%6,612,879
Jul 22, 2025140.80140.89138.93140.04138.23-0.31%5,257,248
Jul 21, 2025141.24142.52140.18140.47138.66-0.26%5,853,541
Jul 18, 2025141.45141.75140.20140.83139.01-0.05%5,572,322
Jul 17, 2025139.26141.69139.13140.90139.080.79%7,695,950